DJ Fixed Line Telecom

DJUSFC
🏛️ usa →
167.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 159.98 159.98 159.70 159.70 1,972.4K
09:31 159.64 159.82 159.62 159.71 82.0K
09:32 159.50 159.70 159.47 159.67 236.7K
09:33 159.67 159.73 159.65 159.73 47.4K
09:34 159.70 159.93 159.70 159.88 33.5K
09:35 159.90 160.10 159.82 159.85 141.2K
09:36 159.79 159.85 159.73 159.79 105.2K
09:37 159.85 159.85 159.59 159.62 47.6K
09:38 159.59 159.76 159.59 159.67 72.7K
09:39 159.62 159.73 159.60 159.73 43.0K
09:40 159.73 159.93 159.64 159.71 78.2K
09:41 159.76 159.79 159.53 159.53 72.8K
09:42 159.45 159.50 159.36 159.50 158.5K
09:43 159.43 159.45 159.33 159.33 179.0K
09:44 159.33 159.33 159.25 159.28 67.2K
09:45 159.25 159.36 159.19 159.33 59.7K
09:46 159.39 159.39 159.22 159.22 68.7K
09:47 159.22 159.22 158.96 158.96 161.9K
09:48 158.96 159.14 158.96 159.14 87.9K
09:49 159.16 159.25 159.16 159.22 35.4K
09:50 159.22 159.22 159.05 159.19 114.5K
09:51 159.16 159.16 159.08 159.11 27.2K
09:52 158.99 159.02 158.91 159.02 142.7K
09:53 159.02 159.08 159.02 159.05 58.3K
09:54 159.06 159.08 158.99 159.02 215.7K
09:55 159.02 159.16 159.02 159.16 34.7K
09:56 159.13 159.28 159.13 159.28 136.1K
09:57 159.31 159.31 159.25 159.31 157.5K
09:58 159.28 159.36 159.25 159.34 64.2K
09:59 159.34 159.42 159.25 159.33 87.3K
10:00 159.39 159.45 159.31 159.39 174.1K
10:01 159.39 159.39 159.31 159.31 44.8K
10:02 159.33 159.39 159.31 159.33 59.5K
10:03 159.28 159.37 159.28 159.37 57.3K
10:04 159.33 159.42 159.31 159.36 47.3K
10:05 159.36 159.39 159.33 159.39 26.2K
10:06 159.36 159.42 159.33 159.33 41.5K
10:07 159.31 159.39 159.25 159.39 56.5K
10:08 159.39 159.39 159.31 159.31 57.3K
10:09 159.31 159.39 159.31 159.39 29.8K
10:10 159.39 159.40 159.31 159.31 63.6K
10:11 159.28 159.36 159.25 159.36 101.4K
10:12 159.34 159.36 159.28 159.36 50.5K
10:13 159.36 159.36 159.31 159.33 62.2K
10:14 159.33 159.39 159.33 159.33 47.9K
10:15 159.33 159.36 159.30 159.36 12.5K
10:16 159.33 159.42 159.31 159.39 69.1K
10:17 159.42 159.51 159.36 159.50 35.6K
10:18 159.53 159.56 159.36 159.45 235.3K
10:19 159.45 159.53 159.42 159.53 264.8K
10:20 159.50 159.70 159.48 159.70 326.3K
10:21 159.67 159.70 159.65 159.65 56.4K
10:22 159.67 159.82 159.67 159.80 105.6K
10:23 159.84 159.87 159.82 159.85 28.3K
10:24 159.87 160.02 159.85 160.02 39.3K
10:25 160.02 160.07 160.02 160.02 90.8K
10:26 160.02 160.10 160.02 160.07 39.8K
10:27 160.07 160.13 160.05 160.10 52.6K
10:28 160.16 160.16 159.99 160.01 50.2K
10:29 159.99 160.02 159.99 159.99 25.6K
10:30 160.02 160.04 159.99 159.99 51.9K
10:31 159.99 160.07 159.99 160.07 39.7K
10:32 160.10 160.10 160.01 160.04 72.9K
10:33 160.01 160.04 159.90 159.91 58.8K
10:34 159.90 159.93 159.87 159.93 34.8K
10:35 159.98 159.98 159.90 159.90 56.9K
10:36 159.90 159.91 159.82 159.82 61.1K
10:37 159.76 159.87 159.76 159.87 83.2K
10:38 159.81 159.81 159.76 159.79 26.0K
10:39 159.67 159.85 159.67 159.81 91.4K
10:40 159.84 159.90 159.78 159.87 131.6K
10:41 159.87 159.93 159.87 159.90 55.9K
10:42 159.90 159.91 159.79 159.79 67.5K
10:43 159.79 159.81 159.67 159.68 82.7K
10:44 159.67 159.73 159.67 159.67 84.2K
10:45 159.64 159.69 159.64 159.69 121.3K
10:46 159.67 159.81 159.67 159.78 72.9K
10:47 159.81 159.81 159.76 159.78 52.5K
10:48 159.78 159.81 159.73 159.74 43.4K
10:49 159.70 159.75 159.70 159.73 13.7K
10:50 159.73 159.84 159.70 159.84 50.8K
10:51 159.84 159.87 159.83 159.84 23.7K
10:52 159.81 159.87 159.67 159.67 86.9K
10:53 159.67 159.67 159.58 159.61 75.4K
10:54 159.61 159.64 159.58 159.61 46.7K
10:55 159.64 159.70 159.64 159.70 78.8K
10:56 159.70 159.75 159.70 159.73 33.4K
10:57 159.73 159.85 159.73 159.84 100.1K
10:58 159.84 159.90 159.84 159.90 112.2K
10:59 159.90 160.04 159.90 160.01 68.4K
11:00 160.01 160.01 159.88 159.98 132.4K
11:01 159.95 160.04 159.95 160.01 62.9K
11:02 160.01 160.04 160.01 160.01 7.9K
11:03 160.04 160.07 160.01 160.07 117.6K
11:04 160.07 160.18 160.07 160.18 58.0K
11:05 160.18 160.21 160.15 160.18 25.0K
11:06 160.18 160.21 160.01 160.01 79.6K
11:07 160.01 160.09 160.01 160.04 14.9K
11:08 159.99 160.06 159.98 160.01 49.4K
11:09 160.01 160.01 159.98 159.98 20.0K
11:10 159.98 160.15 159.95 160.13 61.6K
11:11 160.13 160.15 160.10 160.13 22.5K
11:12 160.10 160.11 160.04 160.07 32.8K
11:13 160.07 160.15 160.04 160.13 43.9K
11:14 160.13 160.15 160.13 160.15 26.7K
11:15 160.07 160.07 159.98 159.98 49.9K
11:16 159.98 160.01 159.93 160.01 40.7K
11:17 160.01 160.09 160.01 160.06 30.6K
11:18 160.07 160.10 160.04 160.07 29.0K
11:19 160.07 160.08 159.98 160.01 53.7K
11:20 160.01 160.07 160.01 160.04 61.9K
11:21 160.07 160.10 160.04 160.07 21.8K
11:22 160.10 160.13 160.04 160.07 54.8K
11:23 160.07 160.10 160.04 160.07 18.6K
11:24 160.07 160.09 159.96 159.96 44.6K
11:25 159.93 159.98 159.93 159.93 30.2K
11:26 159.93 159.95 159.81 159.84 50.3K
11:27 159.78 159.90 159.78 159.87 80.1K
11:28 159.90 159.93 159.87 159.90 23.7K
11:29 159.90 159.90 159.78 159.78 57.1K
11:30 159.81 159.93 159.76 159.93 39.1K
11:31 159.90 159.98 159.90 159.95 67.5K
11:32 159.98 160.04 159.95 159.95 122.3K
11:33 159.95 160.04 159.95 159.98 41.6K
11:34 160.01 160.01 159.90 159.90 38.6K
11:35 159.98 159.98 159.90 159.90 55.1K
11:36 159.90 159.93 159.87 159.90 12.1K
11:37 159.90 159.95 159.90 159.95 43.7K
11:38 159.95 159.98 159.95 159.95 20.4K
11:39 159.95 159.95 159.81 159.81 123.1K
11:40 159.87 159.90 159.81 159.90 83.4K
11:41 159.87 159.93 159.87 159.87 12.2K
11:42 159.87 159.87 159.81 159.81 28.0K
11:43 159.81 159.84 159.78 159.78 34.9K
11:44 159.81 159.87 159.81 159.84 60.5K
11:45 159.84 159.84 159.81 159.81 21.0K
11:46 159.78 159.81 159.78 159.78 35.0K
11:47 159.78 159.78 159.76 159.78 20.3K
11:48 159.81 159.81 159.70 159.70 133.6K
11:49 159.75 159.78 159.73 159.78 28.9K
11:50 159.78 159.81 159.70 159.70 39.7K
11:51 159.75 159.75 159.64 159.64 49.4K
11:52 159.67 159.73 159.67 159.70 38.4K
11:53 159.73 159.73 159.70 159.73 35.2K
11:54 159.73 159.75 159.70 159.73 21.2K
11:55 159.70 159.75 159.70 159.70 14.7K
11:56 159.73 159.75 159.67 159.73 101.7K
11:57 159.70 159.76 159.70 159.73 45.4K
11:58 159.73 159.76 159.73 159.76 30.4K
11:59 159.70 159.76 159.70 159.73 20.1K
12:00 159.73 159.87 159.73 159.84 79.0K
12:01 159.84 159.87 159.84 159.84 37.0K
12:02 159.84 159.92 159.84 159.90 34.5K
12:03 159.87 159.93 159.87 159.93 16.1K
12:04 159.90 159.93 159.90 159.90 26.6K
12:05 159.87 159.90 159.81 159.84 60.3K
12:06 159.90 159.91 159.84 159.84 52.4K
12:07 159.87 159.87 159.81 159.86 15.5K
12:08 159.84 159.87 159.82 159.84 30.7K
12:09 159.84 159.93 159.84 159.90 32.1K
12:10 159.93 159.93 159.84 159.87 37.2K
12:11 159.87 159.91 159.87 159.90 25.3K
12:12 159.87 159.92 159.87 159.90 22.7K
12:13 159.90 160.07 159.90 160.07 84.9K
12:14 160.10 160.12 160.04 160.12 59.6K
12:15 160.12 160.12 160.04 160.10 55.7K
12:16 160.04 160.07 159.98 159.98 38.6K
12:17 159.98 160.04 159.98 160.01 21.6K
12:18 159.98 160.04 159.98 159.99 27.2K
12:19 160.01 160.02 159.95 159.98 82.4K
12:20 159.95 159.98 159.95 159.95 33.5K
12:21 159.87 159.98 159.87 159.92 79.7K
12:22 159.95 160.04 159.93 160.04 39.0K
12:23 160.01 160.01 159.98 159.98 32.5K
12:24 159.95 159.98 159.95 159.95 31.4K
12:25 159.98 160.04 159.93 160.02 40.5K
12:26 160.01 160.04 159.98 160.01 18.5K
12:27 160.01 160.04 159.93 159.95 30.9K
12:28 160.01 160.02 159.98 160.02 28.8K
12:29 159.98 160.01 159.98 160.01 15.7K
12:30 160.01 160.08 160.01 160.08 80.8K
12:31 160.04 160.10 160.04 160.07 30.8K
12:32 160.10 160.18 160.10 160.18 48.7K
12:33 160.18 160.27 160.15 160.18 92.1K
12:34 160.21 160.21 160.12 160.21 65.5K
12:35 160.24 160.27 160.24 160.27 18.4K
12:36 160.24 160.24 160.15 160.18 32.0K
12:37 160.16 160.18 160.12 160.15 16.7K
12:38 160.12 160.15 160.12 160.12 16.7K
12:39 160.12 160.15 160.04 160.04 38.8K
12:40 160.04 160.07 159.93 159.95 29.5K
12:41 159.95 159.98 159.90 159.90 18.1K
12:42 159.90 159.90 159.81 159.83 63.7K
12:43 159.76 159.87 159.76 159.84 39.0K
12:44 159.84 159.87 159.84 159.87 17.9K
12:45 159.87 159.93 159.83 159.87 29.9K
12:46 159.87 159.93 159.87 159.87 15.3K
12:47 159.93 159.93 159.76 159.76 45.5K
12:48 159.76 159.79 159.76 159.78 93.5K
12:49 159.78 159.87 159.77 159.84 50.1K
12:50 159.81 159.81 159.76 159.79 13.0K
12:51 159.80 159.87 159.76 159.84 44.6K
12:52 159.84 159.87 159.84 159.84 33.9K
12:53 159.87 159.87 159.81 159.84 20.8K
12:54 159.84 159.87 159.81 159.84 31.0K
12:55 159.84 159.87 159.78 159.78 36.4K
12:56 159.76 159.79 159.76 159.79 13.6K
12:57 159.76 159.81 159.76 159.79 15.1K
12:58 159.79 159.84 159.79 159.82 118.2K
12:59 159.82 159.82 159.77 159.82 10.9K
13:00 159.77 159.82 159.77 159.79 6.7K
13:01 159.79 159.81 159.79 159.81 12.3K
13:02 159.82 159.82 159.79 159.79 25.1K
13:03 159.79 159.79 159.78 159.79 9.7K
13:04 159.79 159.84 159.76 159.84 40.1K
13:05 159.84 159.84 159.79 159.79 187.0K
13:06 159.79 159.81 159.76 159.79 12.4K
13:07 159.79 159.82 159.77 159.77 21.2K
13:08 159.79 159.82 159.76 159.76 23.4K
13:09 159.73 159.76 159.70 159.70 39.7K
13:10 159.70 159.76 159.70 159.73 22.0K
13:11 159.73 159.75 159.70 159.70 10.4K
13:12 159.70 159.76 159.70 159.74 11.9K
13:13 159.73 159.76 159.64 159.65 42.3K
13:14 159.62 159.64 159.59 159.59 12.3K
13:15 159.62 159.62 159.50 159.50 84.0K
13:16 159.50 159.50 159.47 159.50 27.6K
13:17 159.50 159.53 159.49 159.50 25.2K
13:18 159.50 159.53 159.50 159.50 53.6K
13:19 159.53 159.53 159.47 159.50 13.7K
13:20 159.50 159.53 159.47 159.50 11.9K
13:21 159.47 159.47 159.45 159.45 52.2K
13:22 159.44 159.45 159.42 159.43 10.1K
13:23 159.42 159.42 159.30 159.36 50.1K
13:24 159.33 159.42 159.33 159.39 95.6K
13:25 159.39 159.42 159.34 159.34 29.9K
13:26 159.33 159.36 159.27 159.27 61.8K
13:27 159.30 159.39 159.25 159.39 37.2K
13:28 159.40 159.42 159.39 159.42 30.2K
13:29 159.42 159.42 159.36 159.36 5.5K
13:30 159.39 159.47 159.39 159.44 21.4K
13:31 159.44 159.59 159.44 159.59 52.3K
13:32 159.59 159.61 159.55 159.61 30.2K
13:33 159.61 159.70 159.61 159.67 24.0K
13:34 159.67 159.70 159.64 159.67 26.3K
13:35 159.67 159.70 159.64 159.70 18.6K
13:36 159.67 159.70 159.64 159.67 24.1K
13:37 159.70 159.76 159.70 159.70 57.1K
13:38 159.70 159.70 159.64 159.67 89.8K
13:39 159.67 159.70 159.67 159.70 11.0K
13:40 159.67 159.70 159.64 159.70 16.9K
13:41 159.77 159.81 159.77 159.81 42.4K
13:42 159.79 159.81 159.77 159.78 10.2K
13:43 159.84 159.87 159.81 159.84 28.8K
13:44 159.84 159.87 159.84 159.87 7.8K
13:45 159.84 159.90 159.79 159.81 108.9K
13:46 159.79 159.80 159.76 159.80 21.4K
13:47 159.79 159.81 159.79 159.79 8.7K
13:48 159.79 159.79 159.76 159.79 9.0K
13:49 159.79 159.80 159.73 159.73 39.8K
13:50 159.73 159.79 159.73 159.73 39.6K
13:51 159.70 159.70 159.59 159.59 79.5K
13:52 159.59 159.70 159.59 159.67 28.1K
13:53 159.67 159.70 159.67 159.70 18.8K
13:54 159.67 159.70 159.67 159.70 16.3K
13:55 159.76 159.76 159.70 159.73 28.9K
13:56 159.73 159.76 159.73 159.76 17.8K
13:57 159.73 159.76 159.73 159.73 16.8K
13:58 159.70 159.73 159.67 159.67 82.1K
13:59 159.67 159.69 159.64 159.67 8.8K
14:00 159.67 159.67 159.64 159.67 15.3K
14:01 159.64 159.69 159.60 159.61 39.2K
14:02 159.59 159.64 159.53 159.53 52.3K
14:03 159.53 159.56 159.47 159.53 65.7K
14:04 159.50 159.53 159.47 159.53 14.3K
14:05 159.50 159.58 159.50 159.56 45.1K
14:06 159.56 159.65 159.56 159.65 25.3K
14:07 159.62 159.64 159.59 159.62 14.4K
14:08 159.59 159.64 159.59 159.59 19.4K
14:09 159.62 159.65 159.59 159.65 51.9K
14:10 159.62 159.65 159.59 159.62 30.3K
14:11 159.62 159.65 159.59 159.59 18.8K
14:12 159.60 159.65 159.60 159.65 12.6K
14:13 159.64 159.64 159.59 159.62 48.3K
14:14 159.56 159.59 159.53 159.56 43.2K
14:15 159.56 159.59 159.53 159.53 19.5K
14:16 159.56 159.58 159.50 159.53 71.3K
14:17 159.56 159.59 159.53 159.56 19.5K
14:18 159.56 159.59 159.55 159.59 28.3K
14:19 159.56 159.64 159.53 159.59 41.2K
14:20 159.62 159.62 159.53 159.55 38.3K
14:21 159.55 159.56 159.53 159.56 8.0K
14:22 159.56 159.59 159.53 159.56 18.7K
14:23 159.56 159.57 159.53 159.53 11.2K
14:24 159.50 159.53 159.47 159.50 36.0K
14:25 159.52 159.53 159.50 159.50 12.8K
14:26 159.50 159.53 159.47 159.52 16.0K
14:27 159.47 159.50 159.45 159.45 44.1K
14:28 159.45 159.47 159.42 159.45 18.8K
14:29 159.42 159.47 159.42 159.45 35.7K
14:30 159.47 159.53 159.45 159.50 51.8K
14:31 159.53 159.53 159.48 159.50 20.2K
14:32 159.47 159.50 159.45 159.45 33.6K
14:33 159.45 159.45 159.45 159.45 16.1K
14:34 159.45 159.50 159.43 159.50 54.1K
14:35 159.50 159.53 159.50 159.53 15.5K
14:36 159.53 159.56 159.47 159.47 58.3K
14:37 159.51 159.53 159.50 159.50 11.9K
14:38 159.50 159.53 159.50 159.53 11.3K
14:39 159.47 159.53 159.47 159.48 29.4K
14:40 159.50 159.50 159.39 159.39 115.5K
14:41 159.39 159.40 159.36 159.39 28.2K
14:42 159.39 159.42 159.36 159.39 28.1K
14:43 159.42 159.42 159.39 159.39 25.5K
14:44 159.42 159.47 159.39 159.47 131.8K
14:45 159.45 159.47 159.45 159.45 25.7K
14:46 159.47 159.47 159.45 159.45 26.1K
14:47 159.45 159.47 159.45 159.45 40.3K
14:48 159.45 159.47 159.45 159.47 19.8K
14:49 159.45 159.47 159.44 159.45 22.1K
14:50 159.45 159.47 159.45 159.47 12.4K
14:51 159.45 159.47 159.45 159.45 42.2K
14:52 159.45 159.50 159.42 159.50 95.1K
14:53 159.51 159.59 159.47 159.56 116.3K
14:54 159.56 159.76 159.56 159.73 131.0K
14:55 159.73 159.73 159.64 159.64 63.0K
14:56 159.67 159.67 159.64 159.67 34.9K
14:57 159.67 159.70 159.64 159.67 20.5K
14:58 159.67 159.67 159.59 159.67 107.8K
14:59 159.70 159.70 159.67 159.70 29.3K
15:00 159.67 159.70 159.64 159.64 18.7K
15:01 159.67 159.70 159.64 159.67 49.3K
15:02 159.64 159.64 159.57 159.59 58.8K
15:03 159.59 159.59 159.44 159.44 41.8K
15:04 159.44 159.59 159.44 159.59 78.8K
15:05 159.56 159.59 159.53 159.53 15.2K
15:06 159.53 159.59 159.53 159.59 18.1K
15:07 159.50 159.50 159.42 159.42 67.2K
15:08 159.42 159.47 159.41 159.44 19.5K
15:09 159.44 159.45 159.42 159.44 13.9K
15:10 159.44 159.45 159.42 159.42 22.5K
15:11 159.44 159.44 159.44 159.44 38.5K
15:12 159.44 159.47 159.44 159.44 15.6K
15:13 159.44 159.47 159.44 159.44 103.1K
15:14 159.44 159.44 159.42 159.44 14.4K
15:15 159.45 159.47 159.44 159.44 20.8K
15:16 159.44 159.53 159.44 159.53 56.5K
15:17 159.53 159.53 159.50 159.53 15.6K
15:18 159.50 159.64 159.50 159.62 79.5K
15:19 159.64 159.64 159.59 159.64 14.9K
15:20 159.64 159.64 159.60 159.60 18.9K
15:21 159.62 159.64 159.61 159.62 24.0K
15:22 159.61 159.64 159.59 159.64 18.1K
15:23 159.64 159.64 159.62 159.62 34.0K
15:24 159.64 159.64 159.59 159.64 25.6K
15:25 159.64 159.76 159.61 159.67 196.0K
15:26 159.67 159.75 159.67 159.75 54.7K
15:27 159.75 159.81 159.73 159.79 42.8K
15:28 159.79 159.85 159.76 159.84 61.3K
15:29 159.84 159.84 159.76 159.79 78.8K
15:30 159.76 159.82 159.76 159.82 22.0K
15:31 159.79 159.79 159.76 159.76 28.6K
15:32 159.79 159.79 159.70 159.70 81.4K
15:33 159.70 159.76 159.70 159.73 28.1K
15:34 159.73 159.73 159.70 159.73 31.5K
15:35 159.73 159.76 159.73 159.73 68.5K
15:36 159.73 159.76 159.70 159.70 42.4K
15:37 159.70 159.76 159.64 159.64 100.2K
15:38 159.67 159.70 159.64 159.67 30.8K
15:39 159.67 159.76 159.67 159.73 106.3K
15:40 159.73 159.73 159.67 159.67 79.6K
15:41 159.67 159.67 159.59 159.62 54.8K
15:42 159.59 159.64 159.59 159.62 74.2K
15:43 159.62 159.62 159.59 159.62 45.0K
15:44 159.65 159.65 159.61 159.62 26.8K
15:45 159.64 159.70 159.64 159.67 125.3K
15:46 159.67 159.70 159.65 159.67 79.0K
15:47 159.67 159.70 159.59 159.64 125.5K
15:48 159.62 159.64 159.59 159.62 134.2K
15:49 159.64 159.76 159.64 159.76 258.0K
15:50 159.73 159.73 159.64 159.67 150.7K
15:51 159.70 159.70 159.53 159.56 188.2K
15:52 159.56 159.64 159.56 159.64 193.7K
15:53 159.62 159.67 159.62 159.64 118.0K
15:54 159.64 159.67 159.53 159.56 278.8K
15:55 159.56 159.56 159.47 159.50 225.9K
15:56 159.50 159.53 159.47 159.47 260.0K
15:57 159.47 159.53 159.45 159.50 393.8K
15:58 159.50 159.59 159.50 159.56 508.9K
15:59 159.59 159.70 159.56 159.70 5,823.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available